致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 12.35 | 12.43 | 0.00 | 0.00% | 12.29 | 12.53 | 6894 | 854 | 0.52% |
| 2025-12-15 | 12.65 | 12.43 | -0.07 | -0.56% | 12.39 | 12.84 | 8808 | 1106 | 0.66% |
| 2025-12-12 | 12.68 | 12.50 | -0.27 | -2.11% | 12.48 | 12.81 | 14387 | 1820 | 1.08% |
| 2025-12-11 | 13.00 | 12.77 | -0.23 | -1.77% | 12.10 | 13.17 | 31800 | 4039 | 2.38% |
| 2025-12-10 | 13.68 | 13.00 | -0.68 | -4.97% | 12.96 | 13.68 | 25501 | 3355 | 1.91% |
| 2025-12-09 | 13.76 | 13.68 | -0.05 | -0.36% | 13.62 | 13.94 | 11320 | 1559 | 0.85% |
| 2025-12-08 | 13.90 | 13.73 | -0.17 | -1.22% | 13.38 | 13.92 | 23941 | 3244 | 1.79% |
| 2025-12-05 | 13.90 | 13.90 | 0.02 | 0.14% | 13.75 | 14.07 | 14315 | 1985 | 1.07% |
| 2025-12-04 | 14.10 | 13.88 | -0.28 | -1.98% | 13.82 | 14.34 | 22530 | 3157 | 1.69% |
| 2025-12-03 | 14.70 | 14.16 | -0.64 | -4.32% | 14.16 | 14.90 | 29810 | 4302 | 2.23% |
| 2025-12-02 | 13.75 | 14.80 | 0.95 | 6.86% | 13.55 | 14.88 | 40881 | 5873 | 3.06% |
| 2025-12-01 | 13.64 | 13.85 | 0.06 | 0.44% | 13.64 | 13.91 | 13078 | 1804 | 0.98% |
| 2025-11-28 | 13.71 | 13.79 | 0.21 | 1.55% | 13.62 | 14.11 | 16495 | 2274 | 1.23% |
| 2025-11-27 | 13.70 | 13.58 | -0.22 | -1.59% | 13.54 | 14.06 | 17724 | 2443 | 1.33% |
| 2025-11-26 | 13.40 | 13.80 | 0.32 | 2.37% | 13.40 | 13.99 | 24261 | 3333 | 1.81% |
| 2025-11-25 | 13.05 | 13.48 | 0.62 | 4.82% | 12.80 | 13.78 | 32244 | 4293 | 2.41% |
| 2025-11-24 | 13.09 | 12.86 | -0.43 | -3.24% | 12.75 | 13.32 | 32980 | 4269 | 2.47% |
| 2025-11-21 | 13.56 | 13.29 | -0.24 | -1.77% | 13.07 | 14.00 | 44743 | 6050 | 3.35% |
| 2025-11-20 | 14.00 | 13.53 | -1.15 | -7.83% | 13.16 | 14.38 | 81016 | 11271 | 6.06% |
| 2025-11-19 | 14.76 | 14.68 | -0.16 | -1.08% | 14.16 | 16.16 | 102161 | 15430 | 7.64% |
| 2025-11-18 | 14.00 | 14.84 | 1.61 | 12.17% | 13.77 | 14.90 | 78596 | 11259 | 5.88% |
| 2025-11-17 | 13.92 | 13.23 | -0.32 | -2.36% | 13.03 | 14.36 | 53188 | 7152 | 3.98% |
| 2025-11-14 | 12.11 | 13.55 | 1.35 | 11.07% | 12.11 | 14.00 | 78361 | 10434 | 5.86% |
| 2025-11-13 | 11.68 | 12.20 | 0.58 | 4.99% | 11.60 | 12.31 | 25470 | 3057 | 1.90% |
| 2025-11-12 | 11.75 | 11.62 | -0.07 | -0.60% | 11.59 | 11.80 | 11082 | 1293 | 0.83% |
| 2025-11-11 | 11.37 | 11.69 | 0.33 | 2.90% | 11.37 | 11.99 | 18800 | 2187 | 1.41% |
| 2025-11-10 | 10.96 | 11.36 | 0.36 | 3.27% | 10.96 | 11.37 | 13488 | 1514 | 1.01% |
| 2025-11-07 | 11.08 | 11.00 | -0.05 | -0.45% | 10.95 | 11.27 | 10973 | 1216 | 0.82% |
| 2025-11-06 | 11.37 | 11.05 | -0.23 | -2.04% | 11.04 | 11.37 | 15846 | 1763 | 1.19% |
| 2025-11-05 | 11.31 | 11.28 | -0.07 | -0.62% | 11.22 | 11.45 | 12630 | 1432 | 0.94% |
| 2025-11-04 | 11.35 | 11.35 | 0.04 | 0.35% | 11.25 | 11.46 | 16197 | 1833 | 1.21% |
| 2025-11-03 | 11.26 | 11.31 | 0.05 | 0.44% | 11.14 | 11.55 | 18231 | 2062 | 1.36% |
| 2025-10-31 | 10.81 | 11.26 | 0.32 | 2.93% | 10.81 | 11.34 | 26321 | 2939 | 1.97% |
| 2025-10-30 | 10.57 | 10.94 | 0.29 | 2.72% | 10.57 | 11.15 | 23069 | 2523 | 1.73% |
| 2025-10-29 | 10.65 | 10.65 | 0.04 | 0.38% | 10.44 | 10.66 | 11805 | 1246 | 0.88% |
| 2025-10-28 | 10.80 | 10.61 | -0.19 | -1.76% | 10.60 | 10.85 | 13757 | 1472 | 1.03% |
| 2025-10-27 | 10.95 | 10.80 | -0.38 | -3.40% | 10.61 | 10.96 | 28570 | 3086 | 2.14% |
| 2025-10-24 | 10.79 | 11.18 | 0.42 | 3.90% | 10.79 | 11.27 | 35950 | 3983 | 2.69% |
| 2025-10-23 | 10.56 | 10.76 | 0.20 | 1.89% | 10.49 | 10.77 | 19930 | 2117 | 1.49% |
| 2025-10-22 | 10.53 | 10.56 | -0.04 | -0.38% | 10.49 | 10.68 | 11993 | 1266 | 0.90% |
| 2025-10-21 | 10.53 | 10.60 | 0.13 | 1.24% | 10.32 | 10.60 | 18701 | 1963 | 1.40% |
| 2025-10-20 | 10.13 | 10.47 | 0.40 | 3.97% | 10.13 | 10.50 | 16027 | 1657 | 1.20% |
| 2025-10-17 | 10.12 | 10.07 | -0.05 | -0.49% | 10.02 | 10.30 | 12968 | 1319 | 0.97% |
| 2025-10-16 | 10.01 | 10.12 | 0.13 | 1.30% | 10.01 | 10.14 | 6952 | 700 | 0.52% |
| 2025-10-15 | 9.95 | 9.99 | 0.07 | 0.71% | 9.85 | 9.99 | 10115 | 1003 | 0.76% |
| 2025-10-14 | 10.18 | 9.92 | -0.21 | -2.07% | 9.80 | 10.22 | 24704 | 2465 | 1.85% |
| 2025-10-13 | 9.85 | 10.13 | -0.09 | -0.88% | 9.85 | 10.19 | 7862 | 790 | 0.59% |
| 2025-10-10 | 10.13 | 10.22 | 0.09 | 0.89% | 10.10 | 10.35 | 8881 | 908 | 0.66% |
| 2025-10-09 | 10.52 | 10.13 | -0.37 | -3.52% | 10.13 | 10.52 | 18745 | 1922 | 1.40% |
| 2025-09-30 | 10.25 | 10.50 | 0.23 | 2.24% | 10.25 | 10.50 | 8921 | 927 | 0.67% |
| 2025-09-29 | 10.23 | 10.27 | -0.01 | -0.10% | 10.15 | 10.35 | 6870 | 706 | 0.51% |
| 2025-09-26 | 10.29 | 10.28 | -0.01 | -0.10% | 10.14 | 10.34 | 11250 | 1150 | 0.84% |
| 2025-09-25 | 10.18 | 10.29 | 0.11 | 1.08% | 10.08 | 10.31 | 9964 | 1018 | 0.75% |
| 2025-09-24 | 10.16 | 10.18 | 0.00 | 0.00% | 10.10 | 10.34 | 9715 | 989 | 0.73% |
| 2025-09-23 | 10.38 | 10.18 | -0.20 | -1.93% | 9.91 | 10.38 | 15908 | 1610 | 1.19% |
| 2025-09-22 | 10.48 | 10.38 | -0.11 | -1.05% | 10.36 | 10.48 | 6973 | 725 | 0.52% |
| 2025-09-19 | 10.46 | 10.49 | -0.01 | -0.10% | 10.37 | 10.50 | 12771 | 1333 | 0.96% |
| 2025-09-18 | 10.61 | 10.50 | -0.16 | -1.50% | 10.40 | 10.84 | 15722 | 1675 | 1.18% |
| 2025-09-17 | 10.70 | 10.66 | -0.05 | -0.47% | 10.63 | 10.90 | 13935 | 1495 | 1.04% |
| 2025-09-16 | 10.56 | 10.71 | 0.18 | 1.71% | 10.47 | 10.73 | 15398 | 1630 | 1.15% |
| 2025-09-15 | 10.56 | 10.53 | -0.03 | -0.28% | 10.48 | 10.58 | 6449 | 678 | 0.48% |
| 2025-09-12 | 10.63 | 10.56 | 0.05 | 0.48% | 10.49 | 10.63 | 9859 | 1041 | 0.74% |
| 2025-09-11 | 10.47 | 10.51 | 0.02 | 0.19% | 10.37 | 10.56 | 14235 | 1486 | 1.06% |
| 2025-09-10 | 10.51 | 10.49 | -0.02 | -0.19% | 10.48 | 10.61 | 12814 | 1349 | 0.96% |
| 2025-09-09 | 10.66 | 10.51 | -0.21 | -1.96% | 10.33 | 10.72 | 14974 | 1577 | 1.12% |
| 2025-09-08 | 10.45 | 10.72 | 0.30 | 2.88% | 10.45 | 10.72 | 8520 | 901 | 0.64% |